| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 382 | 387.5 | 378.25 | 385.15 | 385.15 | +6.9 (+1.82%) | 3,771 |
| 31 Mar 2017 | INR | 380 | 385.75 | 376.35 | 378.25 | 378.25 | +4.15 (+1.11%) | 2,115 |
| 30 Mar 2017 | INR | 362.1 | 375 | 362.1 | 374.1 | 374.1 | +10.25 (+2.82%) | 3,226 |
| 29 Mar 2017 | INR | 362.8 | 365.6 | 360.1 | 363.85 | 363.85 | +3.25 (+0.90%) | 2,752 |
| 28 Mar 2017 | INR | 361.4 | 362.2 | 355.6 | 360.6 | 360.6 | -1.35 (-0.37%) | 3,209 |
| 27 Mar 2017 | INR | 363.2 | 363.25 | 357.55 | 361.95 | 361.95 | +1.05 (+0.29%) | 3,503 |
| 24 Mar 2017 | INR | 363 | 366.55 | 360 | 360.9 | 360.9 | -2.05 (-0.56%) | 2,601 |
| 23 Mar 2017 | INR | 369.5 | 369.5 | 361.8 | 362.95 | 362.95 | -7.25 (-1.96%) | 1,517 |
| 22 Mar 2017 | INR | 366 | 371.15 | 360.1 | 370.2 | 370.2 | +4 (+1.09%) | 1,692 |
| 21 Mar 2017 | INR | 374.95 | 375 | 364.9 | 366.2 | 366.2 | -8.5 (-2.27%) | 2,604 |
| 20 Mar 2017 | INR | 370 | 374.95 | 367.25 | 374.7 | 374.7 | +7.6 (+2.07%) | 2,109 |
| 17 Mar 2017 | INR | 372 | 376 | 363.05 | 367.1 | 367.1 | -4.95 (-1.33%) | 1,463 |
| 16 Mar 2017 | INR | 375.25 | 378.95 | 371.5 | 372.05 | 372.05 | -4.95 (-1.31%) | 874 |
| 15 Mar 2017 | INR | 372.55 | 377 | 372.35 | 377 | 377 | +0.2 (+0.05%) | 1,656 |
| 14 Mar 2017 | INR | 376 | 378.25 | 373.85 | 376.8 | 376.8 | +6.9 (+1.87%) | 2,590 |
| 10 Mar 2017 | INR | 364.95 | 375 | 363.3 | 369.9 | 369.9 | +6.95 (+1.91%) | 2,135 |
| 9 Mar 2017 | INR | 362 | 365 | 360.25 | 362.95 | 362.95 | +1.45 (+0.40%) | 10,716 |
| 8 Mar 2017 | INR | 359.05 | 363.6 | 359 | 361.5 | 361.5 | +1 (+0.28%) | 3,897 |
| 7 Mar 2017 | INR | 363.1 | 364.5 | 359 | 360.5 | 360.5 | +0.15 (+0.04%) | 2,570 |
| 6 Mar 2017 | INR | 366 | 366.45 | 355 | 360.35 | 360.35 | -2.55 (-0.70%) | 12,618 |
| 3 Mar 2017 | INR | 360.75 | 365.95 | 358.5 | 362.9 | 362.9 | +6.45 (+1.81%) | 2,295 |
| 2 Mar 2017 | INR | 370 | 376.1 | 350.6 | 356.45 | 356.45 | -10.4 (-2.83%) | 2,152 |
| 1 Mar 2017 | INR | 368.5 | 370 | 365 | 366.85 | 366.85 | +3.35 (+0.92%) | 1,610 |
| 28 Feb 2017 | INR | 375 | 375 | 362.5 | 363.5 | 363.5 | -7.6 (-2.05%) | 1,204 |
| 27 Feb 2017 | INR | 374 | 374 | 367.25 | 371.1 | 371.1 | -0.75 (-0.20%) | 1,869 |
| 23 Feb 2017 | INR | 372 | 373.85 | 370 | 371.85 | 371.85 | -1 (-0.27%) | 1,626 |
| 22 Feb 2017 | INR | 377.55 | 379.05 | 370 | 372.85 | 372.85 | -1.5 (-0.40%) | 1,139 |
| 21 Feb 2017 | INR | 377 | 378.9 | 371 | 374.35 | 374.35 | +2.1 (+0.56%) | 2,866 |
| 20 Feb 2017 | INR | 370 | 376 | 369 | 372.25 | 372.25 | +2.7 (+0.73%) | 2,074 |
| 17 Feb 2017 | INR | 363 | 374.85 | 363 | 369.55 | 369.55 | +9.55 (+2.65%) | 3,799 |
